Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $23.08 as of 8/22/2025 3:42:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.70 | 19.50 | 18.10 | % | 3.62 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 6.00 | 15.70 | 18.10 | 16.90 | % | 2.82 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 7.00 | 14.70 | 17.10 | 15.90 | % | 2.27 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 8.00 | 13.70 | 16.10 | 14.90 | % | 1.86 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 9.00 | 13.80 | 15.40 | 14.60 | 12.70 | +7.03 | +123.99% | 1.62 | 3 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 10.00 | 11.70 | 15.40 | 13.55 | 8.00 | 0.00 | 0.00% | 1.35 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 4:00:07 PM EST |
| 11.00 | 12.10 | 14.00 | 13.05 | % | 1.19 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 12.00 | 11.40 | 12.90 | 12.15 | 11.01 | 0.00 | 0.00% | 1.01 | 0 | 8 | 2.01 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 13.00 | 10.40 | 10.90 | 10.65 | 3.50 | 0.00 | 0.00% | 0.82 | 0 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 4:00:07 PM EST |
| 14.00 | 9.40 | 10.20 | 9.80 | 7.65 | 0.00 | 0.00% | 0.70 | 0 | 11 | 1.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:07 PM EST |
| 15.00 | 8.50 | 8.70 | 8.60 | 7.40 | 0.00 | 0.00% | 0.57 | 0 | 354 | 0.75 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:07 PM EST |
| 16.00 | 7.50 | 7.70 | 7.60 | 7.22 | 0.00 | 0.00% | 0.47 | 0 | 60 | 0.74 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:07 PM EST |
| 17.00 | 6.50 | 6.90 | 6.70 | 3.70 | 0.00 | 0.00% | 0.39 | 0 | 72 | 0.71 | 0.99 | 0.01 | 0.00 | 6/30/2025 | 8/22/2025 4:00:07 PM EST |
| 18.00 | 5.60 | 5.80 | 5.70 | 5.40 | 0.00 | 0.00% | 0.32 | 0 | 223 | 0.43 | 0.97 | 0.02 | 0.00 | 8/5/2025 | 8/22/2025 4:00:07 PM EST |
| 19.00 | 4.60 | 4.80 | 4.70 | 3.92 | 0.00 | 0.00% | 0.25 | 0 | 522 | 0.36 | 0.94 | 0.04 | -0.01 | 8/13/2025 | 8/22/2025 4:00:07 PM EST |
| 20.00 | 3.70 | 3.90 | 3.80 | 4.02 | +1.01 | +33.56% | 0.19 | 20 | 180 | 0.37 | 0.89 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 21.00 | 2.95 | 3.10 | 3.03 | 3.14 | +0.87 | +38.33% | 0.14 | 40 | 304 | 0.39 | 0.82 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 22.00 | 2.20 | 2.35 | 2.28 | 2.03 | 0.00 | 0.00% | 0.10 | 0 | 680 | 0.37 | 0.72 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 23.00 | 1.60 | 1.70 | 1.65 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.36 | 0.60 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 24.00 | 1.15 | 1.25 | 1.20 | 1.32 | +0.33 | +33.34% | 0.05 | 20 | 114 | 0.37 | 0.48 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 25.00 | 0.80 | 0.85 | 0.83 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 149 | 0.37 | 0.38 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 26.00 | 0.50 | 0.65 | 0.58 | 0.62 | +0.12 | +24.00% | 0.02 | 2 | 156 | 0.37 | 0.28 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.43 | 0.21 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.53 | 0.15 | 0.06 | -0.01 | 7/3/2025 | 8/22/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.10 | 0.05 | -0.01 | 5/7/2025 | 8/22/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.08 | 0.04 | 0.00 | 6/4/2025 | 8/22/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.03 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.04 | 0.02 | 0.00 | 4/24/2025 | 8/22/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.97 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 8/22/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 4:00:07 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 68 | 2.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/22/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.19 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 326 | 1.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.93 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 147 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 122 | 1.04 | -0.01 | 0.01 | 0.00 | 8/4/2025 | 8/22/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.92 | -0.03 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.37 | -0.06 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.09 | -29.04% | 0.01 | 13 | 87 | 0.36 | -0.11 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 21.00 | 0.30 | 0.35 | 0.33 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.35 | -0.18 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.38 | -0.28 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 23.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.23 | -17.97% | 0.04 | 1 | 14 | 0.36 | -0.40 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 24.00 | 1.50 | 1.60 | 1.55 | 1.53 | -0.37 | -19.48% | 0.06 | 46 | 6 | 0.36 | -0.52 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 25.00 | 2.15 | 2.25 | 2.20 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.37 | -0.62 | 0.11 | -0.01 | 7/2/2025 | 8/22/2025 4:00:07 PM EST |
| 26.00 | 2.90 | 3.10 | 3.00 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 108 | 0.39 | -0.72 | 0.10 | -0.01 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 27.00 | 3.70 | 3.90 | 3.80 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | -0.79 | 0.08 | -0.01 | 5/27/2025 | 8/22/2025 4:00:07 PM EST |
| 28.00 | 4.40 | 5.00 | 4.70 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.53 | -0.85 | 0.06 | -0.01 | 8/7/2025 | 8/22/2025 4:00:07 PM EST |
| 29.00 | 5.30 | 6.10 | 5.70 | % | 0.20 | 0 | 0 | 0.63 | -0.90 | 0.05 | -0.01 | 8/22/2025 4:00:07 PM EST | |||
| 30.00 | 6.30 | 6.80 | 6.55 | % | 0.22 | 0 | 0 | 0.56 | -0.92 | 0.04 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 31.00 | 6.80 | 8.00 | 7.40 | % | 0.24 | 0 | 0 | 0.70 | -0.95 | 0.03 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 32.00 | 8.20 | 8.70 | 8.45 | % | 0.26 | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 33.00 | 9.20 | 9.80 | 9.50 | % | 0.29 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 34.00 | 10.20 | 11.00 | 10.60 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 35.00 | 11.20 | 12.00 | 11.60 | % | 0.33 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST |